致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 4.69 | 4.71 | 0.00 | 0.00% | 4.67 | 4.74 | 112019 | 5265 | 1.85% |
| 2025-07-31 | 4.75 | 4.71 | -0.06 | -1.26% | 4.70 | 4.77 | 138164 | 6540 | 2.28% |
| 2025-07-30 | 4.79 | 4.77 | -0.02 | -0.42% | 4.73 | 4.82 | 138385 | 6612 | 2.28% |
| 2025-07-29 | 4.84 | 4.79 | -0.04 | -0.83% | 4.73 | 4.84 | 184649 | 8809 | 3.04% |
| 2025-07-28 | 4.85 | 4.83 | -0.02 | -0.41% | 4.81 | 4.86 | 132185 | 6388 | 2.18% |
| 2025-07-25 | 4.90 | 4.85 | -0.04 | -0.82% | 4.83 | 4.91 | 154355 | 7497 | 2.54% |
| 2025-07-24 | 4.85 | 4.89 | 0.03 | 0.62% | 4.82 | 4.89 | 171681 | 8355 | 2.83% |
| 2025-07-23 | 4.92 | 4.86 | -0.08 | -1.62% | 4.85 | 4.97 | 226137 | 11069 | 3.73% |
| 2025-07-22 | 4.99 | 4.94 | -0.04 | -0.80% | 4.90 | 5.01 | 185455 | 9141 | 3.06% |
| 2025-07-21 | 4.88 | 4.98 | 0.10 | 2.05% | 4.86 | 5.02 | 273212 | 13569 | 4.50% |
| 2025-07-18 | 4.89 | 4.88 | -0.01 | -0.20% | 4.84 | 4.92 | 177707 | 8664 | 2.93% |
| 2025-07-17 | 4.87 | 4.89 | 0.03 | 0.62% | 4.85 | 4.90 | 194425 | 9480 | 3.20% |
| 2025-07-16 | 4.84 | 4.86 | 0.02 | 0.41% | 4.83 | 4.89 | 178543 | 8695 | 2.94% |
| 2025-07-15 | 5.03 | 4.84 | -0.24 | -4.72% | 4.79 | 5.03 | 485665 | 23605 | 8.01% |
| 2025-07-14 | 5.08 | 5.08 | -0.03 | -0.59% | 5.07 | 5.16 | 261705 | 13363 | 4.31% |
| 2025-07-11 | 5.06 | 5.11 | 0.02 | 0.39% | 5.05 | 5.15 | 329581 | 16817 | 5.43% |
| 2025-07-10 | 5.04 | 5.09 | 0.03 | 0.59% | 5.03 | 5.11 | 247425 | 12551 | 4.08% |
| 2025-07-09 | 5.08 | 5.06 | -0.02 | -0.39% | 5.03 | 5.10 | 264819 | 13397 | 4.37% |
| 2025-07-08 | 5.06 | 5.08 | 0.02 | 0.40% | 5.04 | 5.10 | 245225 | 12434 | 4.04% |
| 2025-07-07 | 5.09 | 5.06 | -0.08 | -1.56% | 5.01 | 5.11 | 272891 | 13800 | 4.50% |
| 2025-07-04 | 5.21 | 5.14 | -0.06 | -1.15% | 5.13 | 5.32 | 511164 | 26661 | 8.43% |
| 2025-07-03 | 5.08 | 5.20 | 0.11 | 2.16% | 5.02 | 5.20 | 448971 | 22847 | 7.40% |
| 2025-07-02 | 5.11 | 5.09 | -0.03 | -0.59% | 5.05 | 5.17 | 340384 | 17349 | 5.61% |
| 2025-07-01 | 5.08 | 5.12 | 0.03 | 0.59% | 5.00 | 5.16 | 407940 | 20726 | 6.72% |
| 2025-06-30 | 5.06 | 5.09 | 0.03 | 0.59% | 5.05 | 5.18 | 353749 | 17978 | 5.83% |
| 2025-06-27 | 4.98 | 5.06 | 0.07 | 1.40% | 4.97 | 5.21 | 566145 | 28841 | 9.33% |
| 2025-06-26 | 5.00 | 4.99 | -0.03 | -0.60% | 4.97 | 5.11 | 336976 | 16909 | 5.55% |
| 2025-06-25 | 5.04 | 5.02 | -0.01 | -0.20% | 4.94 | 5.09 | 308948 | 15466 | 5.09% |
| 2025-06-24 | 5.02 | 5.03 | 0.01 | 0.20% | 4.99 | 5.07 | 294325 | 14814 | 4.85% |
| 2025-06-23 | 4.87 | 5.02 | 0.11 | 2.24% | 4.82 | 5.03 | 260631 | 12988 | 4.30% |
| 2025-06-20 | 4.97 | 4.91 | -0.09 | -1.80% | 4.89 | 5.00 | 270176 | 13333 | 4.45% |
| 2025-06-19 | 5.15 | 5.00 | -0.16 | -3.10% | 4.97 | 5.19 | 350614 | 17742 | 5.78% |
| 2025-06-18 | 5.22 | 5.16 | -0.06 | -1.15% | 5.14 | 5.25 | 292929 | 15175 | 4.83% |
| 2025-06-17 | 5.36 | 5.22 | -0.14 | -2.61% | 5.17 | 5.39 | 464311 | 24334 | 7.65% |
| 2025-06-16 | 5.30 | 5.36 | 0.05 | 0.94% | 5.25 | 5.42 | 346241 | 18516 | 5.71% |
| 2025-06-13 | 5.54 | 5.31 | -0.23 | -4.15% | 5.30 | 5.60 | 508977 | 27410 | 8.39% |
| 2025-06-12 | 5.63 | 5.54 | -0.15 | -2.64% | 5.47 | 5.66 | 546654 | 30170 | 9.01% |
| 2025-06-11 | 5.76 | 5.69 | -0.14 | -2.40% | 5.65 | 5.79 | 531850 | 30347 | 8.77% |
| 2025-06-10 | 5.75 | 5.83 | -0.07 | -1.19% | 5.60 | 5.92 | 818600 | 47210 | 13.49% |
| 2025-06-09 | 5.88 | 5.90 | -0.15 | -2.48% | 5.76 | 5.92 | 806221 | 47063 | 13.29% |
| 2025-06-06 | 5.93 | 6.05 | 0.13 | 2.20% | 5.83 | 6.28 | 1281599 | 77435 | 21.13% |
| 2025-06-05 | 6.06 | 5.92 | -0.09 | -1.50% | 5.86 | 6.12 | 828855 | 48970 | 13.66% |
| 2025-06-04 | 6.20 | 6.01 | -0.02 | -0.33% | 5.95 | 6.28 | 1561929 | 94691 | 25.75% |
| 2025-06-03 | 5.43 | 6.03 | 0.55 | 10.04% | 5.33 | 6.03 | 1275777 | 75655 | 21.03% |
| 2025-05-30 | 5.80 | 5.48 | -0.23 | -4.03% | 5.38 | 5.87 | 840169 | 46389 | 13.85% |
| 2025-05-29 | 5.75 | 5.71 | -0.09 | -1.55% | 5.57 | 5.87 | 1062351 | 60764 | 17.51% |
| 2025-05-28 | 6.03 | 5.80 | -0.47 | -7.50% | 5.71 | 6.26 | 1522280 | 90664 | 25.09% |
| 2025-05-27 | 6.01 | 6.27 | 0.36 | 6.09% | 5.84 | 6.48 | 2242563 | 136900 | 36.97% |
| 2025-05-26 | 5.53 | 5.91 | 0.54 | 10.06% | 5.51 | 5.91 | 1054374 | 60826 | 17.38% |
| 2025-05-23 | 4.99 | 5.37 | 0.49 | 10.04% | 4.93 | 5.37 | 670862 | 35256 | 11.06% |
| 2025-05-22 | 5.17 | 4.88 | -0.50 | -9.29% | 4.86 | 5.22 | 1100302 | 55348 | 18.14% |
| 2025-05-21 | 5.85 | 5.38 | -0.47 | -8.03% | 5.27 | 5.85 | 1480926 | 80963 | 24.41% |
| 2025-05-20 | 5.52 | 5.85 | 0.25 | 4.46% | 5.48 | 5.98 | 1181799 | 67901 | 19.48% |
| 2025-05-19 | 5.40 | 5.60 | 0.21 | 3.90% | 5.32 | 5.75 | 1085838 | 60620 | 17.90% |
| 2025-05-16 | 5.30 | 5.39 | 0.05 | 0.94% | 5.10 | 5.54 | 1077194 | 57146 | 17.76% |
| 2025-05-15 | 5.32 | 5.34 | -0.07 | -1.29% | 5.13 | 5.65 | 1365591 | 73416 | 22.51% |
| 2025-05-14 | 4.98 | 5.41 | 0.33 | 6.50% | 4.95 | 5.53 | 1456988 | 77162 | 24.02% |
| 2025-05-13 | 4.80 | 5.08 | 0.28 | 5.83% | 4.76 | 5.25 | 1420028 | 70842 | 23.41% |
| 2025-05-12 | 4.72 | 4.80 | -0.06 | -1.23% | 4.72 | 4.93 | 973467 | 46821 | 16.05% |
| 2025-05-09 | 4.60 | 4.86 | 0.27 | 5.88% | 4.44 | 5.05 | 1560128 | 73782 | 25.72% |
| 2025-05-08 | 4.56 | 4.59 | -0.02 | -0.43% | 4.49 | 4.64 | 638179 | 29247 | 10.52% |
| 2025-05-07 | 4.72 | 4.61 | -0.06 | -1.28% | 4.51 | 4.76 | 1089589 | 50047 | 17.96% |
| 2025-05-06 | 4.42 | 4.67 | 0.30 | 6.86% | 4.38 | 4.69 | 1184676 | 54380 | 19.53% |
| 2025-04-30 | 4.70 | 4.37 | -0.45 | -9.34% | 4.34 | 4.78 | 1407020 | 63086 | 23.19% |
| 2025-04-29 | 5.01 | 4.82 | -0.54 | -10.07% | 4.82 | 5.28 | 1580966 | 77842 | 26.06% |
| 2025-04-28 | 5.36 | 5.36 | -0.59 | -9.92% | 5.36 | 5.63 | 1285382 | 69325 | 21.19% |
| 2025-04-25 | 6.98 | 5.95 | -0.66 | -9.98% | 5.95 | 7.15 | 2419900 | 159074 | 39.89% |
| 2025-04-24 | 6.20 | 6.61 | 0.60 | 9.98% | 6.05 | 6.61 | 1073232 | 69839 | 17.69% |